Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.45 | 16.49 | 16.21 | 16.33 | 1,050,542 | -0.00(-0.02%) |
Nov 29, 2012 | 16.34 | 16.52 | 16.06 | 16.34 | 1,409,606 | +0.08(+0.47%) |
Nov 28, 2012 | 16.06 | 16.28 | 15.95 | 16.26 | 970,193 | +0.21(+1.31%) |
Nov 27, 2012 | 15.90 | 16.12 | 15.87 | 16.05 | 1,568,371 | +0.15(+0.96%) |
Nov 26, 2012 | 16.11 | 16.19 | 15.70 | 15.90 | 852,396 | -0.19(-1.21%) |
Nov 23, 2012 | 15.97 | 16.09 | 15.93 | 16.09 | 377,321 | +0.20(+1.27%) |
Nov 21, 2012 | 15.97 | 16.08 | 15.81 | 15.89 | 626,529 | -0.03(-0.16%) |
Nov 20, 2012 | 15.66 | 15.92 | 15.61 | 15.92 | 956,794 | +0.27(+1.71%) |
Nov 19, 2012 | 15.46 | 15.73 | 15.44 | 15.65 | 1,258,145 | +0.30(+1.96%) |
Nov 16, 2012 | 15.39 | 15.43 | 15.09 | 15.35 | 2,025,370 | -0.12(-0.78%) |
Nov 15, 2012 | 15.31 | 15.48 | 14.57 | 15.47 | 2,030,647 | +0.22(+1.47%) |
Nov 14, 2012 | 15.55 | 15.59 | 15.25 | 15.25 | 1,637,787 | +0.02(+0.13%) |
Nov 13, 2012 | 14.98 | 15.40 | 14.93 | 15.23 | 1,463,810 | +0.21(+1.40%) |
Nov 12, 2012 | 15.36 | 15.36 | 14.88 | 15.02 | 998,938 | -0.21(-1.38%) |
Nov 09, 2012 | 14.92 | 15.32 | 14.70 | 15.23 | 1,252,132 | +0.33(+2.23%) |
Nov 08, 2012 | 15.44 | 15.44 | 14.83 | 14.89 | 1,091,702 | -0.55(-3.56%) |
Nov 07, 2012 | 15.41 | 15.81 | 15.10 | 15.44 | 3,436,797 | +0.24(+1.55%) |
Nov 06, 2012 | 15.07 | 15.33 | 15.03 | 15.21 | 1,297,182 | +0.17(+1.15%) |
Nov 05, 2012 | 15.05 | 15.11 | 14.93 | 15.03 | 1,562,881 | +0.03(+0.17%) |
Nov 02, 2012 | 15.10 | 15.22 | 14.94 | 15.01 | 718,646 | -0.16(-1.03%) |
Nov 01, 2012 | 14.59 | 15.27 | 14.59 | 15.17 | 1,528,886 | +0.74(+5.14%) |
Oct 31, 2012 | 14.11 | 14.45 | 13.91 | 14.42 | 1,427,346 | +0.36(+2.54%) |
Oct 26, 2012 | 14.07 | 14.07 | 14.07 | 14.07 | 619,098 | -0.01(-0.05%) |
Oct 25, 2012 | 13.95 | 14.16 | 13.85 | 14.07 | 1,019,925 | +0.18(+1.29%) |
Oct 24, 2012 | 14.02 | 14.02 | 13.73 | 13.89 | 708,672 | +0.01(+0.05%) |
Oct 23, 2012 | 13.82 | 13.93 | 13.73 | 13.89 | 1,071,426 | -0.09(-0.62%) |
Oct 19, 2012 | 14.29 | 14.36 | 13.92 | 13.97 | 1,169,345 | -0.51(-3.51%) |
Oct 18, 2012 | 14.46 | 14.62 | 14.41 | 14.48 | 360,580 | +0.03(+0.20%) |
Oct 17, 2012 | 14.64 | 14.69 | 14.34 | 14.45 | 334,394 | -0.12(-0.85%) |
Oct 16, 2012 | 14.44 | 14.64 | 14.44 | 14.58 | 464,136 | +0.17(+1.17%) |
Oct 15, 2012 | 14.30 | 14.44 | 14.21 | 14.41 | 316,867 | +0.19(+1.35%) |
Oct 12, 2012 | 14.22 | 14.38 | 14.18 | 14.22 | 486,366 | +0.01(+0.09%) |
Oct 11, 2012 | 14.30 | 14.38 | 14.19 | 14.20 | 303,402 | -0.02(-0.11%) |
Oct 10, 2012 | 14.33 | 14.60 | 14.16 | 14.22 | 472,678 | +0.04(+0.25%) |
Oct 09, 2012 | 14.34 | 14.66 | 14.17 | 14.19 | 622,354 | -0.13(-0.91%) |
Oct 08, 2012 | 14.19 | 14.46 | 14.19 | 14.32 | 292,557 | +0.11(+0.76%) |
Oct 05, 2012 | 14.33 | 14.39 | 14.16 | 14.21 | 1,002,389 | -0.01(-0.04%) |
Oct 04, 2012 | 14.62 | 14.62 | 14.18 | 14.21 | 1,399,873 | -0.48(-3.25%) |
Oct 03, 2012 | 14.67 | 14.88 | 14.65 | 14.69 | 427,162 | +0.07(+0.48%) |
Oct 02, 2012 | 14.76 | 14.87 | 14.53 | 14.62 | 784,039 | -0.02(-0.11%) |
Oct 01, 2012 | 14.51 | 14.93 | 14.51 | 14.64 | 714,113 | +0.19(+1.34%) |
Sep 28, 2012 | 14.39 | 14.53 | 14.31 | 14.44 | 635,745 | +0.02(+0.13%) |
Sep 27, 2012 | 14.35 | 14.51 | 14.25 | 14.42 | 573,717 | +0.07(+0.51%) |
Sep 26, 2012 | 14.53 | 14.66 | 14.30 | 14.35 | 495,072 | -0.04(-0.24%) |
Sep 25, 2012 | 14.43 | 14.79 | 14.33 | 14.39 | 802,859 | -0.01(-0.04%) |
Sep 24, 2012 | 14.66 | 14.76 | 14.34 | 14.39 | 612,817 | -0.33(-2.22%) |
Sep 21, 2012 | 14.79 | 14.98 | 14.66 | 14.72 | 1,096,819 | +0.06(+0.39%) |
Sep 20, 2012 | 14.63 | 14.71 | 14.58 | 14.66 | 428,694 | -0.05(-0.32%) |
Sep 19, 2012 | 14.79 | 14.86 | 14.55 | 14.71 | 593,418 | -0.04(-0.30%) |
Sep 18, 2012 | 15.01 | 15.06 | 14.60 | 14.75 | 778,135 | -0.37(-2.44%) |
Sep 17, 2012 | 15.11 | 15.19 | 15.00 | 15.12 | 649,321 | -0.01(-0.06%) |
Sep 14, 2012 | 14.59 | 15.20 | 14.49 | 15.13 | 2,054,435 | +0.64(+4.43%) |
Sep 13, 2012 | 14.08 | 14.64 | 14.08 | 14.49 | 887,806 | +0.22(+1.51%) |
Sep 12, 2012 | 14.20 | 14.29 | 14.13 | 14.27 | 704,192 | +0.16(+1.15%) |
Sep 11, 2012 | 14.14 | 14.32 | 14.03 | 14.11 | 646,125 | -0.14(-0.98%) |
Sep 10, 2012 | 14.13 | 14.34 | 14.12 | 14.25 | 417,291 | +0.07(+0.52%) |
Sep 07, 2012 | 14.26 | 14.53 | 14.09 | 14.18 | 1,020,986 | -0.07(-0.51%) |
Sep 06, 2012 | 14.17 | 14.38 | 14.13 | 14.25 | 1,033,191 | +0.15(+1.06%) |
Sep 05, 2012 | 14.27 | 14.30 | 14.05 | 14.10 | 826,325 | -0.20(-1.38%) |